Holen Sie sich die Stockscreener-App
1.75
0.57%
-0.01
Aware Inc-Aktien (AWRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-10 | $1.80 | $1.75 | $0.05 | 21,593.0 | -0.57% |
| 2026-02-09 | $1.84 | $1.76 | $0.08 | 9,561.0 | -2.22% |
| 2026-02-06 | $1.84 | $1.76 | $0.08 | 21,786.0 | +2.27% |
| 2026-02-05 | $1.84 | $1.72 | $0.12 | 52,847.0 | -1.12% |
| 2026-02-04 | $1.82 | $1.70 | $0.1159 | 42,938.0 | +0.56% |
| 2026-02-03 | $1.84 | $1.75 | $0.0899 | 18,864.0 | -0.56% |
| 2026-02-02 | $1.84 | $1.74 | $0.105 | 29,638.0 | -1.66% |
| 2026-01-30 | $1.86 | $1.81 | $0.047 | 9,453.0 | -2.16% |
| 2026-01-29 | $1.95 | $1.81 | $0.14 | 15,816.0 | -1.60% |
| 2026-01-28 | $1.88 | $1.84 | $0.035 | 13,919.0 | -1.05% |
| 2026-01-27 | $1.90 | $1.82 | $0.08 | 17,389.0 | +0.53% |
| 2026-01-26 | $1.94 | $1.89 | $0.0535 | 19,840.0 | -2.33% |
| 2026-01-23 | $1.95 | $1.91 | $0.0375 | 9,679.0 | -1.02% |
| 2026-01-22 | $2.00 | $1.93 | $0.0659 | 16,575.0 | +2.89% |
| 2026-01-21 | $2.00 | $1.85 | $0.15 | 7,730.0 | +2.70% |
| 2026-01-20 | $1.94 | $1.81 | $0.13 | 51,283.0 | +0.00% |
| 2026-01-16 | $1.92 | $1.85 | $0.0724 | 25,262.0 | -3.14% |
| 2026-01-15 | $1.98 | $1.85 | $0.1304 | 9,161.0 | +2.14% |
| 2026-01-14 | $1.95 | $1.87 | $0.08 | 12,519.0 | -1.58% |
| 2026-01-13 | $1.99 | $1.90 | $0.09 | 19,675.0 | -2.06% |
Aware Inc-Aktien (AWRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aware Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AWRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aware Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aware Inc-Aktien (AWRE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $1.84 | $1.70 | $0.1409 | 218,820.0 | -3.31% |
| 2026-01 | $2.11 | $1.81 | $0.3017 | 415,198.0 | -2.16% |
Aware Inc-Aktien (AWRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.37 | $1.90 | $0.4698 | 699,424.0 | -12.04% |
| 2025-11 | $2.57 | $2.09 | $0.48 | 552,937.0 | -2.26% |
| 2025-10 | $2.84 | $2.21 | $0.6273 | 631,472.0 | -8.30% |
| 2025-09 | $2.95 | $2.10 | $0.85 | 1,038,216.0 | +9.55% |
| 2025-08 | $2.52 | $2.05 | $0.47 | 617,852.0 | +3.77% |
| 2025-07 | $2.65 | $1.78 | $0.8665 | 1,197,879.0 | +12.17% |
| 2025-06 | $2.30 | $1.60 | $0.7038 | 1,044,037.0 | +12.50% |
| 2025-05 | $1.77 | $1.53 | $0.24 | 659,100.0 | +1.20% |
| 2025-04 | $1.68 | $1.37 | $0.31 | 454,843.0 | +5.06% |
| 2025-03 | $1.74 | $1.42 | $0.32 | 721,853.0 | -1.25% |
| 2025-02 | $1.78 | $1.54 | $0.24 | 843,827.0 | -1.84% |
| 2025-01 | $1.98 | $1.53 | $0.45 | 1,100,240.0 | -16.41% |
Aware Inc-Aktien (AWRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.41 | $0.28 | 1,206,692.0 | +0.63% |
| 2024-11 | $1.82 | $1.35 | $0.47 | 1,160,851.0 | -1.84% |
| 2024-10 | $2.15 | $1.49 | $0.66 | 887,879.0 | -12.83% |
| 2024-09 | $2.42 | $1.73 | $0.695 | 944,344.0 | -13.02% |
| 2024-08 | $2.97 | $1.86 | $1.11 | 1,918,617.0 | +2.87% |
| 2024-07 | $2.25 | $1.85 | $0.3951 | 840,707.0 | +6.09% |
| 2024-06 | $2.07 | $1.75 | $0.32 | 468,249.0 | +8.24% |
| 2024-05 | $2.20 | $1.74 | $0.4599 | 1,270,862.0 | -7.14% |
| 2024-04 | $2.05 | $1.60 | $0.45 | 770,950.0 | +4.81% |
| 2024-03 | $2.10 | $1.53 | $0.57 | 1,395,835.0 | -6.03% |
| 2024-02 | $2.06 | $1.55 | $0.51 | 1,354,979.0 | +28.39% |
| 2024-01 | $1.75 | $1.50 | $0.25 | 626,090.0 | -6.63% |
2.75%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):